Century Insurance Company Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	15.050	15.050	15.000	15.000	5.695	4,789
2023-05-16	15.900	15.900	15.890	15.890	6.033	1,596
2023-05-15	16.000	16.000	15.510	15.560	5.907	5,587
2023-05-12	16.000	16.500	16.000	16.420	6.234	21,550
2023-05-11	16.650	16.650	16.650	16.650	6.321	16,761
2023-05-10	18.000	18.000	18.000	18.000	6.834	798
2023-05-09	16.800	16.800	16.800	16.800	6.378	798
2023-05-08	16.100	17.200	16.100	16.100	6.112	1,596
2023-05-05	18.000	18.000	16.000	17.200	6.530	2,394
2023-05-04	16.690	16.800	14.610	16.770	6.367	26,339
2023-05-03	15.640	15.640	15.630	15.630	5.934	2,394
2023-04-28	17.330	17.330	16.800	16.800	6.378	1,596
2023-04-27	16.500	17.000	16.120	16.140	6.128	7,981
2023-04-26	15.700	16.000	15.700	16.000	6.074	1,596
2023-04-20	17.490	17.490	16.410	16.500	6.264	42,302
2023-04-19	16.410	16.410	16.410	16.410	6.230	4,789
2023-04-18	17.740	17.740	17.740	17.740	6.735	798
2023-04-17	16.710	16.710	16.110	16.650	6.321	2,394
2023-04-13	18.000	18.850	17.980	18.610	6.116	67,044
2023-04-12	18.800	18.800	17.950	18.000	5.916	15,963
2023-04-11	17.410	17.790	17.410	17.600	5.784	1,596
2023-04-10	19.000	19.000	17.600	17.790	5.847	49,485
2023-04-07	17.890	18.200	17.890	18.050	5.932	1,596
2023-04-06	17.590	17.850	17.250	17.850	5.866	42,302
2023-04-05	17.000	17.000	16.220	16.610	5.459	1,596
2023-04-03	17.000	17.340	16.910	17.340	5.699	7,183
2023-03-30	17.940	17.940	17.940	17.940	5.896	798
2023-03-28	17.400	17.400	17.400	17.400	5.719	798
2023-03-22	17.910	18.490	17.450	17.450	5.735	61,457
2023-03-21	17.980	17.980	17.270	17.830	5.860	11,174
2023-03-20	15.800	16.980	15.800	16.980	5.581	133,290
2023-03-17	15.800	15.800	15.800	15.800	5.193	20,752
2023-03-16	15.700	15.860	15.700	15.860	5.212	17,559
2023-03-14	16.000	16.000	15.750	15.750	5.176	9,578
2023-03-13	15.990	16.000	15.990	16.000	5.258	29,531
2023-03-10	16.000	16.000	16.000	16.000	5.258	798
2023-03-03	16.000	16.000	15.150	15.150	4.979	3,991
2023-03-01	15.900	15.900	15.900	15.900	5.226	798
2023-02-17	16.000	16.000	16.000	16.000	5.258	12,770
2023-02-16	15.990	15.990	15.990	15.990	5.255	798
2023-02-15	16.150	16.150	16.000	16.000	5.258	61,457
2023-02-14	16.050	16.130	16.050	16.130	5.301	32,724
2023-02-13	15.790	16.130	15.790	16.130	5.301	3,193
2023-02-03	16.950	16.950	16.950	16.950	5.571	2,394
2023-02-01	15.350	16.250	15.350	16.250	5.341	7,981
2023-01-31	16.490	16.490	16.490	16.490	5.420	1,596
2023-01-30	16.000	16.000	15.550	15.630	5.137	33,522
2023-01-27	16.100	16.100	15.850	15.910	5.229	44,696
2023-01-26	17.000	17.000	17.000	17.000	5.587	1,596
2023-01-25	16.050	16.050	16.050	16.050	5.275	158,830
2023-01-18	16.050	16.050	16.050	16.050	5.275	798
2023-01-17	16.300	16.300	16.300	16.300	5.357	1,596
2023-01-16	16.240	16.300	16.240	16.300	5.357	71,035
2023-01-11	16.150	16.150	16.150	16.150	5.308	1,596
2023-01-03	16.490	16.490	16.490	16.490	5.420	798
2022-12-28	16.010	16.010	16.010	16.010	5.262	1,596
2022-12-06	16.650	16.670	16.650	16.670	5.479	3,193
2022-11-28	17.100	17.990	17.100	17.990	5.912	4,789
2022-11-23	18.350	18.350	18.350	18.350	6.031	798
2022-11-22	18.230	18.230	17.520	17.520	5.758	4,789

← NewerPage 13 of 16 · 903 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-31	8.0000 PKR
2026-04-21	6.0000 PKR
2025-04-18	6.0000 PKR
2024-04-09	4.5000 PKR
2023-04-17	2.5000 PKR
2022-04-20	2.4750 PKR
2021-04-21	2.0000 PKR
2020-05-20	1.7500 PKR
2019-04-18	1.2500 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.